[4644 JQスタンダード] イマジニア 日足 時系列データ

[4644 JQスタンダード] イマジニア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231051.001079.00980.001020.0012831001335536200
2017-06-22955.00962.00950.00962.002630025179600
2017-06-21946.00958.00943.00951.003500033265600
2017-06-20954.00961.00946.00947.006590062832200
2017-06-19919.00999.00915.00962.00483200465851100
2017-06-16917.00923.00910.00913.003730034155200
2017-06-15938.00938.00921.00926.003450032052600
2017-06-14958.00958.00933.00943.004460042014700
2017-06-13952.00959.00950.00953.002190020873200
2017-06-12951.00967.00948.00959.004380041854000
2017-06-09957.00960.00935.00947.004010038090800
2017-06-08970.00987.00951.00955.005710055346000
2017-06-07964.00968.00960.00968.001840017740900
2017-06-06996.00996.00960.00964.007460072707400
2017-06-05971.00993.00970.00992.006690065866000
2017-06-02999.001000.00966.00973.00107500105784600
2017-06-01960.00986.00959.00980.007630074439800
2017-05-31947.00964.00935.00955.004480042448800
2017-05-30936.00960.00936.00941.004000037697700
2017-05-29949.00949.00937.00937.001620015246200
2017-05-26945.00950.00939.00942.002490023499600
2017-05-25951.00959.00945.00953.002780026446200
2017-05-24940.00954.00938.00950.003610034084000
2017-05-23930.00945.00925.00931.005040047144200
2017-05-22911.00932.00910.00928.005280048543900
2017-05-19910.00915.00888.00902.005970053917100
2017-05-18899.00908.00877.00907.007660068373300
2017-05-17922.00926.00896.00902.00115100104977400
2017-05-16953.00973.00928.00930.00117900110744900
2017-05-15981.00983.00964.00964.007040068555000
2017-05-12991.00992.00978.00979.003800037406900
2017-05-11991.00998.00972.00992.005720056400200
2017-05-10982.001015.00980.00995.006560065347100
2017-05-09989.00997.00977.00992.004840047691700
2017-05-08962.00998.00962.00989.008100079555400
2017-05-02956.00973.00951.00962.003440033061200
2017-05-01966.00975.00951.00958.003660035242300
2017-04-28994.00994.00970.00973.002760026983500
2017-04-27973.001013.00968.00985.00126100124037900
2017-04-26956.00977.00955.00958.006430061953500
2017-04-25942.00963.00938.00948.004240040227500
2017-04-24968.00970.00938.00942.005550052868300
2017-04-21981.00986.00955.00971.005200050386100
2017-04-20997.001007.00970.00984.007500074136400
2017-04-19974.001016.00974.00996.008170081473900
2017-04-18975.00993.00965.00988.00102900100927300
2017-04-17943.00984.00940.00960.005890056659000
2017-04-14930.00956.00930.00943.006100057255600
2017-04-13909.00960.00906.00945.00160500148525400
2017-04-12997.00997.00932.00932.00201800193335300
2017-04-111030.001040.00971.001003.00318200316770300
2017-04-101039.001077.001035.001035.00225900236935700
2017-04-071073.001170.001042.001060.00514200556817700
2017-04-061137.001230.001091.001133.00419800490740800
2017-04-051149.001154.001120.001137.006170070148700
2017-04-041162.001170.001105.001140.00184000208569800
2017-04-031239.001243.001179.001179.00133000159685500
2017-03-311230.001254.001222.001234.006130076207100
2017-03-301280.001283.001232.001232.006990087501200
2017-03-291237.001280.001225.001266.0097600123456000
2017-03-281232.001247.001219.001233.005820071616300
2017-03-271249.001252.001215.001224.00151100186376000
2017-03-241299.001337.001265.001286.00180700234410400
2017-03-231286.001325.001280.001311.00179200232765100
2017-03-221242.001310.001235.001278.00225300288669600
2017-03-211244.001280.001225.001280.00146100183745900
2017-03-171230.001240.001203.001239.0096500117804400
2017-03-161183.001247.001183.001243.00137100167503900
2017-03-151226.001226.001176.001193.00212800254214100
2017-03-141220.001248.001192.001231.00249500303825600
2017-03-131310.001317.001228.001230.00403400514634500
2017-03-101277.001338.001255.001326.00649500844284600
2017-03-091250.001258.001226.001247.00267600333085100
2017-03-081215.001244.001195.001204.00226400276168100
2017-03-071316.001328.001218.001233.008403001063734400
2017-03-061149.001236.001146.001226.00285900342109400
2017-03-031132.001150.001122.001138.00108900123762700
2017-03-021144.001159.001119.001138.00185900211587100
2017-03-011145.001146.001115.001131.00218100247045400
2017-02-281112.001136.001106.001116.00152800171595000
2017-02-271075.001138.001075.001098.00187600207059000
2017-02-241041.001140.001035.001096.00473300518127700
2017-02-231034.001046.001014.001036.00240400247420000
2017-02-221081.001108.001043.001049.00338100362004800
2017-02-211106.001108.001078.001089.00289100315278200
2017-02-201145.001164.001091.001114.00554400622436800
2017-02-171119.001145.001078.001091.00755500837994200
2017-02-161223.001255.001076.001123.0019644002286964500
2017-02-151315.001410.001310.001373.008332001136053600
2017-02-141285.001297.001246.001266.00280700355912700
2017-02-131243.001314.001200.001302.00630300800932100
2017-02-101220.001239.001142.001213.00375000447292900
2017-02-091218.001260.001155.001214.00686200831929400
2017-02-081138.001250.001120.001200.0011758001403129200
2017-02-071065.001130.001063.001096.00220100241772700
2017-02-061025.001118.001020.001095.00424100454948800
2017-02-03975.001027.00975.001004.00180000180990100
2017-02-02970.001000.00967.00973.00104800102817300
2017-02-01966.001005.00957.00983.00243100238414400
2017-01-31964.00974.00936.00938.00117800111708000
2017-01-30954.00974.00951.00965.008360080452600
2017-01-271005.001007.00958.00966.00157500153050000
2017-01-261025.001047.00967.00992.00458600460171900
2017-01-251015.001094.001003.001023.0014977001560053900
2017-01-24966.001101.00957.001045.0031283003305552300
2017-01-23956.00979.00931.00951.00278300265248000
2017-01-201002.001037.00923.00950.0022335002181407600
2017-01-19880.00987.00855.00987.00773900735219100
2017-01-18831.00838.00828.00837.00107008917300
2017-01-17830.00838.00829.00834.00114009501400
2017-01-16826.00840.00826.00832.001570013074900
2017-01-13821.00829.00821.00829.00105008648100
2017-01-12830.00831.00821.00823.002170017920200
2017-01-11836.00839.00834.00834.0036003008700
2017-01-10831.00850.00831.00836.003950033173000
2017-01-06830.00840.00830.00833.002190018302700
2017-01-05825.00839.00825.00833.002950024581600
2017-01-04823.00827.00816.00823.002470020308300
2016-12-30817.00821.00816.00818.00100008191300
2016-12-29815.00822.00814.00818.00122009979900
2016-12-28812.00819.00812.00815.00102008314700
2016-12-27818.00821.00812.00813.002120017300400
2016-12-26817.00817.00813.00815.002810022890400
2016-12-22816.00822.00814.00819.002720022257400
2016-12-21815.00821.00813.00816.002260018452900
2016-12-20814.00822.00812.00816.001510012319700
2016-12-19824.00826.00810.00814.002470020198900
2016-12-16836.00836.00820.00824.004210034626600
2016-12-15834.00836.00827.00829.002820023453000
2016-12-14833.00835.00831.00834.0085007087200
2016-12-13831.00834.00826.00834.00115009554100
2016-12-12833.00843.00828.00832.001920016011500
2016-12-09826.00833.00822.00832.001610013307000
2016-12-08824.00828.00819.00826.001980016305800
2016-12-07812.00820.00812.00819.002620021320200
2016-12-06819.00820.00812.00816.003220026299600
2016-12-05820.00838.00811.00819.003060025361000
2016-12-02823.00828.00820.00821.00105008639000
2016-12-01832.00836.00823.00825.001740014437700
2016-11-30844.00844.00822.00832.003640030219700
2016-11-29850.00850.00838.00838.001290010916100
2016-11-28833.00845.00833.00845.0096008035900
2016-11-25837.00842.00832.00833.0098008194700
2016-11-24830.00838.00828.00838.003240026958900
2016-11-22818.00828.00814.00825.002040016720400
2016-11-21816.00823.00816.00820.001910015663600
2016-11-18823.00823.00816.00820.001490012213500
2016-11-17806.00817.00801.00817.001450011725300
2016-11-16799.00810.00797.00805.0079006351500
2016-11-15817.00817.00794.00799.003120025062700
2016-11-14820.00820.00809.00811.0064005211700
2016-11-11820.00820.00805.00809.0096007776300
2016-11-10803.00818.00799.00815.001600012930500
2016-11-09836.00836.00777.00788.006800054144200
2016-11-08828.00833.00821.00821.0088007250200
2016-11-07824.00837.00818.00834.003540029212200
2016-11-04835.00845.00810.00824.007880064682600
2016-11-02846.00856.00846.00850.00113009597800
2016-11-01863.00874.00846.00848.004280036583300
2016-10-31875.00877.00870.00876.001170010212000
2016-10-28882.00884.00873.00874.001350011851400
2016-10-27875.00882.00870.00880.0095008326200
2016-10-26870.00876.00865.00874.0055004790200
2016-10-25863.00876.00863.00874.001320011491400
2016-10-24865.00868.00863.00866.0076006580000
2016-10-21863.00864.00857.00864.00100008620000
2016-10-20852.00864.00847.00858.00110009380900
2016-10-19855.00855.00845.00847.001510012824900
2016-10-18851.00859.00848.00854.0087007410000
2016-10-17860.00864.00834.00857.001250010626500
2016-10-14850.00864.00830.00861.002440020705500
2016-10-13846.00853.00846.00852.0066005604200
2016-10-12843.00855.00843.00855.0046003905000
2016-10-11855.00860.00849.00850.00107009120100
2016-10-07863.00863.00852.00853.0035002991200
2016-10-06872.00872.00850.00853.00116009951400
2016-10-05870.00870.00865.00870.0023001995100
2016-10-04865.00870.00857.00870.0098008494100
2016-10-03866.00867.00856.00856.0039003363900
2016-09-30864.00870.00852.00861.0085007303800
2016-09-29869.00869.00860.00865.0036003110800
2016-09-28853.00869.00848.00869.0091007798300
2016-09-27863.00875.00859.00869.0071006143500
2016-09-26855.00869.00855.00867.0051004410000
2016-09-23851.00855.00842.00855.001400011909300
2016-09-21850.00850.00835.00842.001890015922300
2016-09-20841.00847.00838.00847.0091007655300
2016-09-16860.00860.00839.00841.003560030054500
2016-09-15859.00865.00857.00858.0027002319100
2016-09-14868.00868.00859.00859.0050004307600
2016-09-13863.00871.00862.00868.0058005016800
2016-09-12864.00875.00861.00875.0060005202800
2016-09-09874.00885.00872.00881.001360011941500
2016-09-08865.00869.00857.00869.0089007682200
2016-09-07865.00867.00850.00866.001630014002200
2016-09-06867.00870.00863.00867.001700014743000
2016-09-05866.00869.00861.00866.0080006916800
2016-09-02861.00868.00861.00867.0056004841900
2016-09-01855.00867.00855.00863.0057004908300
2016-08-31858.00858.00836.00855.001730014700800
2016-08-30875.00875.00856.00857.00101008694500
2016-08-29874.00880.00860.00870.001460012699700
2016-08-26869.00874.00862.00874.0056004854400
2016-08-25872.00880.00867.00873.0077006703000
2016-08-24868.00872.00864.00872.00107009285000
2016-08-23875.00879.00872.00874.0069006035800
2016-08-22867.00874.00866.00872.0058005037500
2016-08-19875.00875.00865.00873.0038003303700
2016-08-18872.00878.00868.00874.001440012548000
2016-08-17895.00899.00880.00886.0071006300800
2016-08-16902.00910.00896.00905.0064005784500
2016-08-15907.00920.00906.00911.0039003557800
2016-08-12900.00918.00900.00918.001660015147600
2016-08-10889.00907.00880.00900.002380021310900
2016-08-09880.00885.00866.00874.001510013244600
2016-08-08871.00875.00865.00871.002430021118900
2016-08-05871.00879.00864.00867.001880016374500
2016-08-04870.00884.00866.00872.001150010032700
2016-08-03870.00883.00869.00873.001440012611200
2016-08-02872.00880.00863.00877.001400012211600
2016-08-01860.00869.00855.00869.002870024723000
2016-07-29887.00896.00866.00892.003010026465300
2016-07-28899.00899.00886.00886.001680014975500
2016-07-27883.00909.00877.00890.002820025118700
2016-07-26885.00890.00873.00876.003040026700800
2016-07-25897.00905.00886.00889.003270029256200
2016-07-22904.00914.00899.00902.004920044448000
2016-07-21948.00951.00919.00919.005690052949700
2016-07-20960.00970.00938.00948.003020028789600
2016-07-19981.00992.00960.00962.005230050978000
2016-07-151085.001089.00987.001001.00147700151668800
2016-07-141050.001105.001050.001089.00136400147426800
2016-07-131020.001037.001004.001030.005150052497200
2016-07-12997.001005.00992.00995.002620026177300
2016-07-11977.00993.00977.00988.002120020903900
2016-07-08980.00981.00948.00959.002690025857400
2016-07-07985.00998.00970.00972.002840027903700
2016-07-06999.001005.00972.00994.002800027701000
2016-07-051007.001010.00999.001008.001730017367900
2016-07-04992.001007.00988.001004.002600026001500
2016-07-01995.001002.00985.00990.002880028622400
2016-06-301014.001016.00979.00990.006180061634200
2016-06-291007.001022.00987.00998.009490095419400
2016-06-28925.00999.00911.00973.00164100157905800
2016-06-27885.00934.00882.00910.004500041016200
2016-06-24957.00967.00831.00880.00121200108098200
2016-06-23940.00950.00935.00943.001310012319500
2016-06-22980.00984.00940.00940.004280041141600
2016-06-21947.00988.00945.00970.004330041672200
2016-06-20961.00969.00951.00951.002950028308700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog